Identical Brains Studios Limited (NSE:IDENTICAL)
India · Delayed Price · Currency is INR 19.55
+1.15 (6.25%)
At close: Aug 6, 2026
Identical Brains Studios Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 22.80 | 22.80 | 17.55 | 18.35 | 18.35 | -6.14% | 38,000 |
| Aug 6, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 6.25% | 2,000 |
| Aug 5, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 4.84% | 2,000 |
| Aug 4, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.29% | 2,000 |
| Aug 3, 2026 | 17.40 | 17.50 | 17.00 | 17.50 | 17.50 | 0.57% | 12,000 |
| Jul 31, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.29% | 2,000 |
| Jul 29, 2026 | 17.30 | 17.45 | 17.25 | 17.35 | 17.35 | -8.68% | 10,000 |
| Jul 27, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 6,000 |
| Jul 24, 2026 | 19.70 | 20.00 | 19.45 | 20.00 | 20.00 | - | 82,000 |
| Jul 21, 2026 | 17.15 | 20.00 | 17.15 | 20.00 | 20.00 | 5.26% | 4,000 |
| Jul 17, 2026 | 20.50 | 20.50 | 18.90 | 19.00 | 19.00 | -8.87% | 26,000 |
| Jul 16, 2026 | 16.65 | 21.00 | 16.65 | 20.85 | 20.85 | 19.14% | 58,000 |
| Jul 15, 2026 | 18.00 | 18.75 | 17.50 | 17.50 | 17.50 | - | 6,000 |
| Jul 13, 2026 | 18.90 | 18.90 | 17.50 | 17.50 | 17.50 | 2.34% | 4,000 |
| Jul 10, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 4.27% | 2,000 |
| Jul 9, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 4.79% | 4,000 |
| Jul 8, 2026 | 16.45 | 16.95 | 15.65 | 15.65 | 15.65 | -3.10% | 10,000 |
| Jul 7, 2026 | 15.75 | 16.15 | 15.05 | 16.15 | 16.15 | 2.54% | 16,000 |
| Jul 6, 2026 | 16.00 | 16.00 | 15.75 | 15.75 | 15.75 | -4.83% | 6,000 |
| Jul 3, 2026 | 16.30 | 16.55 | 16.25 | 16.55 | 16.55 | -3.22% | 14,000 |
| Jun 30, 2026 | 16.35 | 17.10 | 16.30 | 17.10 | 17.10 | 0.29% | 6,000 |
| Jun 29, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.29% | 2,000 |
| Jun 25, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | -4.74% | 8,000 |
| Jun 24, 2026 | 17.90 | 17.95 | 17.90 | 17.95 | 17.95 | - | 26,000 |
| Jun 23, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 4.97% | 4,000 |
| Jun 22, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 4.91% | 4,000 |
| Jun 19, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -4.68% | 6,000 |
| Jun 17, 2026 | 17.05 | 17.10 | 17.05 | 17.10 | 17.10 | - | 4,000 |
| Jun 16, 2026 | 17.40 | 17.40 | 16.55 | 17.10 | 17.10 | -1.72% | 10,000 |
| Jun 15, 2026 | 16.40 | 17.40 | 16.40 | 17.40 | 17.40 | 3.26% | 4,000 |
| Jun 12, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -3.99% | 2,000 |
| Jun 10, 2026 | 17.70 | 17.70 | 16.85 | 17.55 | 17.55 | -0.57% | 28,000 |
| Jun 9, 2026 | 16.60 | 17.65 | 16.45 | 17.65 | 17.65 | 2.02% | 12,000 |
| Jun 5, 2026 | 16.40 | 17.35 | 16.40 | 17.30 | 17.30 | 0.58% | 12,000 |
| Jun 4, 2026 | 15.70 | 17.20 | 15.70 | 17.20 | 17.20 | 4.24% | 4,000 |
| Jun 3, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.94% | 2,000 |
| Jun 2, 2026 | 17.35 | 17.35 | 17.00 | 17.00 | 17.00 | -2.30% | 6,000 |
| Jun 1, 2026 | 17.40 | 17.45 | 17.40 | 17.40 | 17.40 | -4.92% | 60,000 |
| May 29, 2026 | 18.30 | 18.35 | 18.30 | 18.30 | 18.30 | -4.94% | 46,000 |
| May 27, 2026 | 19.50 | 20.10 | 19.25 | 19.25 | 19.25 | -4.94% | 56,000 |
| May 26, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.25% | 2,000 |
| May 22, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 4.37% | 6,000 |
| May 20, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 4.85% | 2,000 |
| May 18, 2026 | 18.50 | 18.55 | 18.50 | 18.55 | 18.55 | - | 4,000 |
| May 15, 2026 | 17.80 | 18.55 | 17.80 | 18.55 | 18.55 | 1.64% | 6,000 |
| May 14, 2026 | 19.50 | 19.50 | 18.25 | 18.25 | 18.25 | -2.41% | 4,000 |
| May 12, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.80% | 2,000 |
| May 11, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.26% | 2,000 |
| May 8, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 5.00% | 6,000 |
| May 7, 2026 | 19.35 | 19.35 | 18.00 | 18.00 | 18.00 | -2.70% | 8,000 |